Malacca Trust Wuwungan Insurance PT (MTWI)

MTWI
🏛️ インドネシア →
352.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 69.00 84.00 69.00 74.00 17.6M
2023-12-28 70.00 74.00 70.00 74.00 1.1M
2023-12-27 76.00 77.00 74.00 75.00 2.3M
2023-12-22 74.00 77.00 74.00 76.00 0.4M
2023-12-21 71.00 76.00 71.00 76.00 1.5M
2023-12-20 69.00 77.00 69.00 76.00 1.6M
2023-12-19 80.00 80.00 73.00 77.00 4.3M
2023-12-18 80.00 81.00 79.00 80.00 1.2M
2023-12-15 81.00 81.00 80.00 81.00 0.1M
2023-12-14 82.00 82.00 80.00 81.00 0.5M
2023-12-13 82.00 82.00 81.00 81.00 0.6M
2023-12-12 81.00 83.00 80.00 82.00 1.7M
2023-12-11 81.00 82.00 80.00 80.00 0.4M
2023-12-08 81.00 82.00 80.00 81.00 1.0M
2023-12-07 81.00 81.00 80.00 81.00 0.2M
2023-12-06 81.00 82.00 80.00 80.00 2.0M
2023-12-05 80.00 83.00 80.00 81.00 0.6M
2023-12-04 80.00 84.00 76.00 81.00 24.1M
2023-12-01 81.00 85.00 80.00 81.00 3.5M
2023-11-30 81.00 82.00 80.00 80.00 1.8M
2023-11-29 81.00 82.00 80.00 80.00 1.3M
2023-11-28 81.00 82.00 80.00 80.00 1.2M
2023-11-27 81.00 82.00 80.00 81.00 0.6M
2023-11-24 81.00 82.00 80.00 81.00 1.1M
2023-11-23 81.00 82.00 80.00 81.00 0.9M
2023-11-22 81.00 83.00 80.00 81.00 2.0M
2023-11-21 81.00 82.00 80.00 80.00 2.1M
2023-11-20 83.00 83.00 80.00 80.00 2.4M
2023-11-17 82.00 83.00 81.00 82.00 1.5M
2023-11-16 82.00 84.00 81.00 81.00 3.5M
2023-11-15 82.00 83.00 81.00 82.00 4.6M
2023-11-14 80.00 89.00 80.00 81.00 37.6M
2023-11-13 81.00 82.00 79.00 80.00 1.9M
2023-11-10 81.00 81.00 80.00 81.00 0.9M
2023-11-09 81.00 82.00 80.00 81.00 0.7M
2023-11-08 81.00 83.00 80.00 81.00 2.4M
2023-11-07 81.00 81.00 80.00 80.00 0.7M
2023-11-06 81.00 82.00 79.00 81.00 2.5M
2023-11-03 81.00 82.00 80.00 81.00 0.9M
2023-11-02 81.00 82.00 80.00 81.00 2.0M
2023-11-01 81.00 82.00 80.00 80.00 3.2M
2023-10-31 82.00 82.00 80.00 81.00 3.0M
2023-10-30 82.00 84.00 81.00 81.00 4.0M
2023-10-27 81.00 86.00 81.00 82.00 13.4M
2023-10-26 80.00 87.00 80.00 81.00 11.8M
2023-10-25 80.00 97.00 80.00 85.00 87.3M
2023-10-24 81.00 82.00 80.00 80.00 2.3M
2023-10-23 81.00 83.00 81.00 81.00 1.2M
2023-10-20 80.00 82.00 78.00 81.00 5.6M
2023-10-19 81.00 81.00 79.00 80.00 1.7M
2023-10-18 81.00 83.00 79.00 81.00 1.8M
2023-10-17 82.00 83.00 80.00 80.00 2.8M
2023-10-16 88.00 88.00 79.00 81.00 9.5M
2023-10-13 84.00 85.00 78.00 80.00 10.0M
2023-10-12 87.00 91.00 84.00 84.00 14.0M
2023-10-11 96.00 96.00 86.00 89.00 17.2M
2023-10-10 89.00 99.00 89.00 96.00 12.6M
2023-10-09 103.00 104.00 86.00 90.00 25.0M
2023-10-06 83.00 103.00 82.00 102.00 97.6M
2023-10-05 79.00 85.00 79.00 82.00 7.3M
2023-10-04 81.00 82.00 78.00 79.00 1.8M
2023-10-03 80.00 81.00 79.00 81.00 0.6M
2023-10-02 79.00 81.00 78.00 79.00 0.6M
2023-09-29 79.00 80.00 78.00 79.00 0.6M
2023-09-27 79.00 80.00 77.00 78.00 1.3M
2023-09-26 82.00 82.00 79.00 79.00 1.7M
2023-09-25 78.00 82.00 78.00 81.00 3.5M
2023-09-22 77.00 78.00 76.00 77.00 0.7M
2023-09-21 79.00 80.00 77.00 77.00 2.0M
2023-09-20 80.00 86.00 78.00 78.00 14.0M
2023-09-19 81.00 82.00 80.00 80.00 1.4M
2023-09-18 80.00 83.00 80.00 80.00 0.6M
2023-09-15 82.00 83.00 81.00 81.00 1.0M
2023-09-14 82.00 83.00 81.00 82.00 0.8M
2023-09-13 81.00 82.00 80.00 82.00 1.0M
2023-09-12 82.00 82.00 79.00 80.00 1.5M
2023-09-11 82.00 83.00 81.00 82.00 0.3M
2023-09-08 83.00 83.00 81.00 82.00 0.6M
2023-09-07 83.00 84.00 81.00 82.00 1.5M
2023-09-06 83.00 85.00 82.00 83.00 0.5M
2023-09-05 81.00 84.00 81.00 83.00 1.5M
2023-09-04 80.00 82.00 79.00 81.00 0.6M
2023-09-01 82.00 82.00 80.00 80.00 2.0M
2023-08-31 82.00 83.00 80.00 82.00 1.2M
2023-08-30 83.00 83.00 82.00 82.00 0.7M
2023-08-29 83.00 84.00 83.00 84.00 0.4M
2023-08-28 84.00 84.00 83.00 83.00 0.7M
2023-08-25 84.00 84.00 82.00 83.00 0.7M
2023-08-24 82.00 84.00 82.00 84.00 0.4M
2023-08-23 83.00 84.00 82.00 82.00 1.4M
2023-08-22 84.00 84.00 83.00 83.00 1.4M
2023-08-21 84.00 85.00 83.00 84.00 1.0M
2023-08-18 85.00 85.00 83.00 85.00 1.0M
2023-08-16 84.00 86.00 84.00 84.00 0.6M
2023-08-15 86.00 87.00 84.00 84.00 1.4M
2023-08-14 85.00 87.00 84.00 86.00 1.3M
2023-08-11 84.00 87.00 84.00 86.00 1.6M
2023-08-10 86.00 86.00 85.00 85.00 1.2M
2023-08-09 87.00 87.00 85.00 86.00 1.2M
2023-08-08 87.00 88.00 86.00 86.00 0.7M
2023-08-07 87.00 88.00 86.00 87.00 1.1M
2023-08-04 90.00 90.00 86.00 86.00 1.3M
2023-08-03 90.00 90.00 88.00 89.00 1.1M
2023-08-02 88.00 92.00 88.00 89.00 6.1M
2023-08-01 87.00 89.00 86.00 88.00 2.4M
2023-07-31 87.00 88.00 86.00 87.00 1.7M
2023-07-28 81.00 88.00 81.00 87.00 1.5M
2023-07-27 82.00 87.00 82.00 86.00 2.9M
2023-07-26 91.00 91.00 86.00 87.00 4.8M
2023-07-25 91.00 91.00 89.00 90.00 2.1M
2023-07-24 90.00 94.00 89.00 90.00 7.5M
2023-07-21 90.00 91.00 89.00 90.00 2.0M
2023-07-20 90.00 91.00 89.00 89.00 4.5M
2023-07-18 92.00 94.00 88.00 88.00 12.6M
2023-07-17 89.00 92.00 87.00 92.00 4.6M
2023-07-14 90.00 91.00 88.00 88.00 1.8M
2023-07-13 89.00 93.00 87.00 90.00 8.9M
2023-07-12 86.00 91.00 86.00 89.00 6.1M
2023-07-11 87.00 90.00 85.00 86.00 9.3M
2023-07-10 86.00 87.00 85.00 86.00 1.1M
2023-07-07 87.00 87.00 86.00 87.00 0.6M
2023-07-06 86.00 87.00 85.00 87.00 1.0M
2023-07-05 86.00 87.00 85.00 86.00 1.4M
2023-07-04 87.00 88.00 86.00 86.00 0.9M
2023-07-03 86.00 88.00 86.00 87.00 0.8M
2023-06-27 87.00 87.00 85.00 86.00 0.6M
2023-06-26 87.00 88.00 86.00 87.00 1.2M
2023-06-23 87.00 88.00 86.00 87.00 1.6M
2023-06-22 86.00 88.00 85.00 87.00 0.6M
2023-06-21 86.00 88.00 85.00 86.00 1.8M
2023-06-20 87.00 88.00 85.00 85.00 1.2M
2023-06-19 87.00 88.00 85.00 87.00 1.4M
2023-06-16 86.00 89.00 85.00 87.00 1.9M
2023-06-15 85.00 88.00 85.00 86.00 1.8M
2023-06-14 88.00 88.00 84.00 85.00 3.3M
2023-06-13 87.00 90.00 87.00 88.00 1.4M
2023-06-12 90.00 90.00 87.00 87.00 1.5M
2023-06-09 87.00 91.00 87.00 90.00 4.4M
2023-06-08 85.00 89.00 85.00 86.00 3.1M
2023-06-07 80.00 88.00 80.00 85.00 2.4M
2023-06-06 86.00 87.00 84.00 86.00 1.1M
2023-06-05 81.00 87.00 81.00 86.00 1.7M
2023-05-31 90.00 90.00 84.00 84.00 8.7M
2023-05-30 89.00 91.00 89.00 90.00 2.5M
2023-05-29 93.00 94.00 86.00 89.00 4.7M
2023-05-26 93.00 94.00 90.00 92.00 2.7M
2023-05-25 93.00 94.00 91.00 92.00 3.2M
2023-05-24 93.00 96.00 91.00 92.00 9.8M
2023-05-23 90.00 95.00 90.00 92.00 11.2M
2023-05-22 90.00 91.00 89.00 90.00 4.0M
2023-05-19 91.00 93.00 90.00 90.00 4.5M
2023-05-17 89.00 94.00 88.00 91.00 14.0M
2023-05-16 98.00 98.00 88.00 89.00 5.6M
2023-05-15 97.00 97.00 88.00 89.00 4.9M
2023-05-12 85.00 91.00 85.00 89.00 9.3M
2023-05-11 96.00 97.00 91.00 91.00 11.7M
2023-05-10 97.00 106.00 97.00 97.00 71.2M
2023-05-09 112.00 112.00 104.00 104.00 61.4M
2023-05-08 86.00 112.00 85.00 111.00 251.2M
2023-05-05 86.00 87.00 85.00 86.00 2.7M
2023-05-04 87.00 88.00 84.00 86.00 5.2M
2023-05-03 87.00 88.00 86.00 87.00 2.9M
2023-05-02 87.00 89.00 86.00 87.00 4.8M
2023-04-28 88.00 90.00 85.00 87.00 6.3M
2023-04-27 88.00 89.00 85.00 85.00 7.5M
2023-04-26 95.00 95.00 86.00 88.00 4.0M
2023-04-18 90.00 90.00 87.00 87.00 6.2M
2023-04-17 88.00 92.00 87.00 88.00 20.0M
2023-04-14 84.00 110.00 84.00 87.00 227.1M
2023-04-13 90.00 90.00 85.00 85.00 5.6M
2023-04-12 85.00 88.00 85.00 86.00 4.6M
2023-04-11 80.00 97.00 80.00 87.00 61.5M
2023-04-10 88.00 90.00 85.00 85.00 8.0M
2023-04-06 90.00 93.00 86.00 88.00 15.1M
2023-04-05 85.00 103.00 84.00 89.00 117.0M
2023-04-04 88.00 90.00 84.00 86.00 8.9M
2023-04-03 82.00 90.00 82.00 86.00 11.2M
2023-03-31 79.00 86.00 79.00 84.00 6.3M
2023-03-30 77.00 90.00 77.00 83.00 25.8M
2023-03-29 84.00 85.00 81.00 82.00 4.8M
2023-03-28 77.00 85.00 77.00 84.00 5.4M
2023-03-27 77.00 85.00 77.00 82.00 4.1M
2023-03-24 92.00 92.00 78.00 80.00 6.7M
2023-03-21 89.00 89.00 79.00 83.00 6.8M
2023-03-20 85.00 89.00 81.00 81.00 16.3M
2023-03-17 87.00 93.00 87.00 87.00 19.8M
2023-03-16 95.00 98.00 93.00 93.00 6.0M
2023-03-15 106.00 108.00 100.00 100.00 8.0M
2023-03-14 115.00 120.00 107.00 107.00 43.3M
2023-03-13 110.00 121.00 110.00 115.00 48.0M
2023-03-10 125.00 135.00 118.00 118.00 87.5M
2023-03-09 135.00 142.00 126.00 126.00 72.3M
2023-03-08 110.00 136.00 108.00 135.00 237.6M
2023-03-07 84.00 113.00 84.00 109.00 181.7M
2023-03-06 88.00 91.00 88.00 88.00 1.2M
2023-03-03 90.00 92.00 88.00 89.00 3.2M
2023-03-02 90.00 94.00 90.00 90.00 5.4M
2023-03-01 92.00 92.00 91.00 91.00 0.7M
2023-02-28 92.00 93.00 90.00 92.00 1.5M
2023-02-27 92.00 101.00 89.00 92.00 31.3M
2023-02-24 90.00 92.00 90.00 92.00 0.6M
2023-02-23 92.00 93.00 90.00 90.00 1.3M
2023-02-22 92.00 94.00 91.00 92.00 1.7M
2023-02-21 89.00 101.00 89.00 92.00 15.9M
2023-02-20 88.00 94.00 88.00 93.00 1.6M
2023-02-17 93.00 96.00 92.00 93.00 2.2M
2023-02-16 93.00 95.00 93.00 93.00 0.7M
2023-02-15 96.00 96.00 94.00 94.00 1.2M
2023-02-14 97.00 100.00 95.00 96.00 2.0M
2023-02-13 97.00 100.00 95.00 96.00 2.7M
2023-02-10 100.00 100.00 95.00 96.00 3.1M
2023-02-09 105.00 112.00 97.00 100.00 46.9M
2023-02-08 104.00 104.00 100.00 100.00 1.3M
2023-02-07 104.00 104.00 100.00 101.00 1.8M
2023-02-06 105.00 105.00 102.00 103.00 1.1M
2023-02-03 104.00 107.00 103.00 105.00 2.1M
2023-02-02 104.00 105.00 103.00 104.00 1.3M
2023-02-01 112.00 112.00 102.00 103.00 2.6M
2023-01-31 103.00 118.00 101.00 103.00 13.9M
2023-01-30 102.00 107.00 101.00 103.00 5.1M
2023-01-27 102.00 103.00 101.00 102.00 1.7M
2023-01-26 102.00 107.00 100.00 102.00 8.0M
2023-01-25 104.00 106.00 101.00 102.00 3.3M
2023-01-24 99.00 103.00 98.00 103.00 4.7M
2023-01-20 98.00 100.00 97.00 98.00 2.6M
2023-01-19 96.00 99.00 95.00 97.00 2.0M
2023-01-18 94.00 101.00 92.00 95.00 10.6M
2023-01-17 92.00 95.00 92.00 93.00 1.0M
2023-01-16 93.00 94.00 91.00 92.00 0.7M
2023-01-13 93.00 101.00 90.00 93.00 4.4M
2023-01-12 94.00 95.00 91.00 93.00 0.9M
2023-01-11 97.00 97.00 92.00 94.00 1.4M
2023-01-10 96.00 100.00 95.00 95.00 0.9M
2023-01-09 97.00 99.00 95.00 97.00 0.7M
2023-01-06 100.00 104.00 96.00 97.00 4.9M
2023-01-05 103.00 109.00 99.00 100.00 3.3M
2023-01-04 94.00 103.00 94.00 101.00 2.6M
2023-01-03 100.00 102.00 99.00 101.00 1.4M
2023-01-02 100.00 101.00 98.00 100.00 3.0M